Sweden Ishares MSCI ETF (NY: EWD )

39.98 -0.66 (-1.61%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.51 22.51 22.51 0 +0.05(+0.24%)
Dec 29, 2016 22.48 22.50 22.42 22.45 418,905 +0.14(+0.63%)
Dec 28, 2016 22.43 22.43 22.29 22.31 372,168 -0.08(-0.35%)
Dec 27, 2016 22.36 22.43 22.36 22.39 263,902 +0.06(+0.28%)
Dec 23, 2016 22.33 22.33 22.33 0 +0.12(+0.53%)
Dec 22, 2016 22.32 22.34 22.20 22.21 285,351 -0.09(-0.39%)
Dec 21, 2016 22.25 22.33 22.22 22.30 329,793 +0.22(+1.01%)
Dec 20, 2016 22.03 22.12 22.03 22.07 516,493 -0.08(-0.35%)
Dec 19, 2016 22.23 22.25 22.13 22.15 354,980 -0.13(-0.60%)
Dec 16, 2016 22.21 22.34 22.19 22.28 353,847 +0.11(+0.49%)
Dec 15, 2016 22.13 22.25 22.09 22.17 501,649 -0.20(-0.91%)
Dec 14, 2016 22.64 22.72 22.30 22.38 683,401 -0.38(-1.65%)
Dec 13, 2016 22.67 22.86 22.67 22.75 853,390 +0.21(+0.94%)
Dec 12, 2016 22.51 22.63 22.48 22.54 431,270 +0.00(+0.00%)
Dec 09, 2016 22.44 22.57 22.42 22.54 382,884 +0.15(+0.66%)
Dec 08, 2016 22.31 22.44 22.21 22.39 640,280 -0.05(-0.21%)
Dec 07, 2016 22.14 22.50 22.14 22.44 325,607 +0.38(+1.70%)
Dec 06, 2016 21.87 22.13 21.87 22.06 374,843 +0.16(+0.75%)
Dec 05, 2016 21.79 21.92 21.75 21.90 414,055 +0.41(+1.89%)
Dec 02, 2016 21.46 21.54 21.42 21.49 281,712 +0.02(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.